Hashdex Smart Contract Platforms Fundo De Indice (BVMF:WEB311)
Brazil · Delayed Price · Currency is BRL 19.00
+0.09 (0.48%)
Last updated: Sep 22, 2026, 4:46 PM GMT-3
BVMF:WEB311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.00 | 19.03 | 18.88 | 19.00 | 19.00 | 0.48% | 6,575 |
| Sep 21, 2026 | 19.21 | 19.21 | 18.64 | 18.91 | 18.91 | 7.26% | 8,652 |
| Sep 18, 2026 | 16.82 | 17.79 | 16.77 | 17.63 | 17.63 | 10.88% | 20,818 |
| Sep 17, 2026 | 15.67 | 16.00 | 15.47 | 15.90 | 15.90 | 4.67% | 31,538 |
| Sep 16, 2026 | 15.20 | 15.35 | 15.11 | 15.19 | 15.19 | -0.52% | 6,798 |
| Sep 15, 2026 | 16.03 | 16.03 | 15.25 | 15.27 | 15.27 | -4.74% | 30,658 |
| Sep 14, 2026 | 16.07 | 16.22 | 15.82 | 16.03 | 16.03 | -0.25% | 9,697 |
| Sep 11, 2026 | 15.65 | 16.53 | 15.65 | 16.07 | 16.07 | 2.36% | 2,198 |
| Sep 10, 2026 | 16.08 | 16.08 | 15.55 | 15.70 | 15.70 | -2.36% | 2,737 |
| Sep 9, 2026 | 16.90 | 16.96 | 16.08 | 16.08 | 16.08 | 0.25% | 16,034 |
| Sep 8, 2026 | 15.76 | 16.32 | 15.67 | 16.04 | 16.04 | 1.97% | 1,791 |
| Sep 4, 2026 | 16.27 | 16.27 | 15.71 | 15.73 | 15.73 | -0.44% | 906 |
| Sep 3, 2026 | 15.58 | 17.00 | 15.50 | 15.80 | 15.80 | 4.57% | 25,918 |
| Sep 2, 2026 | 15.40 | 15.40 | 15.07 | 15.11 | 15.11 | -1.88% | 1,093 |
| Sep 1, 2026 | 16.03 | 16.03 | 15.20 | 15.40 | 15.40 | -3.02% | 7,403 |
| Aug 31, 2026 | 15.89 | 16.02 | 15.67 | 15.88 | 15.88 | 1.21% | 519 |
| Aug 28, 2026 | 16.28 | 16.30 | 15.61 | 15.69 | 15.69 | -3.80% | 3,878 |
| Aug 27, 2026 | 15.85 | 16.31 | 15.85 | 16.31 | 16.31 | 5.16% | 5,031 |
| Aug 26, 2026 | 15.65 | 15.67 | 15.35 | 15.51 | 15.51 | -1.08% | 3,508 |
| Aug 25, 2026 | 15.60 | 16.00 | 15.44 | 15.68 | 15.68 | 4.53% | 19,913 |
| Aug 24, 2026 | 15.16 | 15.33 | 14.55 | 15.00 | 15.00 | 0.47% | 21,281 |
| Aug 21, 2026 | 14.72 | 14.99 | 14.55 | 14.93 | 14.93 | 2.82% | 12,828 |
| Aug 20, 2026 | 14.01 | 14.52 | 13.88 | 14.52 | 14.52 | 11.09% | 14,961 |
| Aug 19, 2026 | 12.52 | 13.27 | 12.32 | 13.07 | 13.07 | 5.49% | 4,727 |
| Aug 18, 2026 | 12.50 | 12.56 | 12.31 | 12.39 | 12.39 | 0.81% | 2,008 |
| Aug 17, 2026 | 12.21 | 12.29 | 12.12 | 12.29 | 12.29 | 1.32% | 4,521 |
| Aug 14, 2026 | 12.07 | 12.20 | 12.07 | 12.13 | 12.13 | - | 13,294 |
| Aug 13, 2026 | 12.10 | 12.20 | 12.10 | 12.13 | 12.13 | 0.66% | 916 |
| Aug 12, 2026 | 12.03 | 12.19 | 12.03 | 12.05 | 12.05 | 0.50% | 707 |
| Aug 11, 2026 | 12.25 | 12.25 | 11.99 | 11.99 | 11.99 | -1.96% | 261 |
| Aug 10, 2026 | 12.26 | 12.26 | 12.05 | 12.23 | 12.23 | -0.16% | 983 |
| Aug 7, 2026 | 12.13 | 12.25 | 12.11 | 12.25 | 12.25 | 0.99% | 1,155 |
| Aug 6, 2026 | 12.11 | 12.37 | 12.09 | 12.13 | 12.13 | 0.17% | 1,708 |
| Aug 5, 2026 | 12.00 | 12.16 | 11.97 | 12.11 | 12.11 | 0.67% | 3,084 |
| Aug 4, 2026 | 11.90 | 12.03 | 11.90 | 12.03 | 12.03 | 3.44% | 2,845 |
| Aug 3, 2026 | 11.63 | 11.97 | 11.62 | 11.63 | 11.63 | 0.17% | 5,365 |
| Jul 31, 2026 | 11.97 | 11.97 | 11.61 | 11.61 | 11.61 | -2.03% | 8,302 |
| Jul 30, 2026 | 11.71 | 11.97 | 11.71 | 11.85 | 11.85 | -0.84% | 326 |
| Jul 29, 2026 | 11.97 | 11.97 | 11.71 | 11.95 | 11.95 | -0.25% | 124 |
| Jul 28, 2026 | 11.86 | 12.03 | 11.78 | 11.98 | 11.98 | -1.80% | 1,168 |
| Jul 27, 2026 | 12.40 | 12.48 | 12.20 | 12.20 | 12.20 | 1.67% | 41 |
| Jul 24, 2026 | 12.23 | 12.23 | 11.87 | 12.00 | 12.00 | -1.88% | 156 |
| Jul 23, 2026 | 12.52 | 12.52 | 12.23 | 12.23 | 12.23 | -2.39% | 737 |
| Jul 22, 2026 | 12.60 | 12.70 | 12.42 | 12.53 | 12.53 | -0.71% | 2,017 |
| Jul 21, 2026 | 12.72 | 12.79 | 12.62 | 12.62 | 12.62 | - | 9,182 |
| Jul 20, 2026 | 12.64 | 12.70 | 12.43 | 12.62 | 12.62 | -0.16% | 37,109 |
| Jul 17, 2026 | 12.44 | 12.64 | 12.26 | 12.64 | 12.64 | -0.08% | 1,913 |
| Jul 16, 2026 | 12.83 | 12.83 | 12.59 | 12.65 | 12.65 | -1.33% | 513 |
| Jul 15, 2026 | 12.55 | 12.82 | 12.52 | 12.82 | 12.82 | 2.64% | 20,604 |
| Jul 14, 2026 | 12.17 | 12.68 | 12.17 | 12.49 | 12.49 | 2.63% | 37,571 |